Heidrick & Struggles International, Inc. - Common Stock (HSII)

Historical Prices For Heidrick & Struggles International, Inc. - Common Stock (HSII)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	50.27	50.51	50.01	50.08	79,118	50.08
8/29/2025	50.80	51.13	50.29	50.81	162,407	50.81
8/28/2025	50.70	50.98	50.18	50.65	98,864	50.65
8/27/2025	50.32	50.92	50.12	50.53	83,828	50.53
8/26/2025	51.16	51.63	50.37	50.59	78,133	50.59
8/25/2025	51.42	52.09	50.96	51.21	90,619	51.21
8/22/2025	48.89	52.17	47.81	51.78	129,973	51.78
8/21/2025	48.34	49.02	48.11	48.60	61,287	48.60
8/20/2025	48.76	49.04	48.41	48.68	67,765	48.68
8/19/2025	48.77	49.36	48.10	48.77	101,133	48.77
8/18/2025	47.83	48.98	47.83	48.65	86,492	48.65
8/15/2025	48.12	48.23	46.92	47.67	105,841	47.67
8/14/2025	49.12	49.17	47.73	47.93	74,218	47.93
8/13/2025	48.18	49.80	48.12	49.58	132,800	49.43
8/12/2025	45.74	48.20	44.83	48.04	131,851	47.89
8/11/2025	45.29	45.78	44.79	45.36	100,739	45.22
8/08/2025	45.42	46.10	44.81	45.24	79,064	45.10
8/07/2025	45.75	46.06	44.96	45.39	135,033	45.25
8/06/2025	45.56	45.99	44.91	45.71	126,809	45.57
8/05/2025	49.43	51.24	45.44	45.66	207,460	45.52
8/04/2025	43.04	43.69	42.82	43.52	124,311	43.39
8/01/2025	43.96	44.06	42.69	43.05	127,477	42.92
7/31/2025	44.81	45.13	44.22	44.53	80,299	44.40
7/30/2025	46.13	46.16	44.88	45.09	68,291	44.95
7/29/2025	46.35	46.43	45.77	46.17	81,620	46.03
7/28/2025	46.42	46.80	46.21	46.38	53,652	46.24
7/25/2025	46.49	46.53	45.99	46.30	62,330	46.16
7/24/2025	46.68	46.82	46.20	46.23	68,305	46.09
7/23/2025	46.56	46.94	45.98	46.87	57,898	46.73
7/22/2025	45.47	47.30	45.47	46.24	98,113	46.10
7/21/2025	46.27	46.35	45.31	45.63	60,382	45.49
7/18/2025	46.75	46.91	45.96	46.15	105,738	46.01
7/17/2025	46.36	47.19	46.29	46.31	130,526	46.17
7/16/2025	46.05	46.67	45.47	46.22	89,600	46.08
7/15/2025	47.40	47.60	45.80	45.83	91,175	45.69
7/14/2025	46.72	47.29	46.57	47.14	74,083	47.00
7/11/2025	48.26	48.49	46.83	46.86	176,304	46.72
7/10/2025	48.42	49.02	47.87	48.40	135,305	48.25
7/09/2025	47.96	48.55	47.48	48.44	270,683	48.29
7/08/2025	48.19	48.70	48.00	48.01	131,931	47.86
7/07/2025	48.15	48.66	47.97	48.12	142,467	47.97
7/03/2025	47.56	48.55	47.33	48.52	71,895	48.37
7/02/2025	46.57	47.55	46.16	47.42	141,388	47.28
7/01/2025	45.39	46.90	45.28	46.50	176,472	46.36
6/30/2025	44.65	45.89	44.58	45.76	175,707	45.62
6/27/2025	44.04	44.63	43.76	44.56	161,435	44.43
6/26/2025	43.64	44.12	43.30	44.06	95,426	43.93
6/25/2025	43.81	44.11	43.25	43.60	103,375	43.47
6/24/2025	43.57	44.23	43.36	43.88	114,451	43.75
6/23/2025	42.79	43.21	42.27	43.21	155,581	43.08
6/20/2025	43.00	43.37	42.22	42.76	454,340	42.63
6/18/2025	43.59	44.14	42.97	42.98	226,048	42.85
6/17/2025	43.30	43.88	42.96	43.43	103,352	43.30
6/16/2025	43.55	43.97	42.86	43.66	166,122	43.53
6/13/2025	43.57	44.04	43.16	43.40	95,670	43.27
6/12/2025	43.67	44.33	43.27	44.15	131,913	44.02
6/11/2025	44.39	44.52	43.83	44.07	86,952	43.94
6/10/2025	44.30	44.75	43.94	44.31	76,773	44.18
6/09/2025	44.40	44.44	43.98	44.30	87,743	44.17
6/06/2025	44.22	44.22	43.75	44.12	63,509	43.99
6/05/2025	43.65	43.72	43.31	43.66	57,442	43.53
6/04/2025	43.40	43.91	43.34	43.71	77,144	43.58
6/03/2025	43.36	43.65	42.76	43.54	134,946	43.41